Italia markets close in 8 hours 17 minutes

Ercros, S.A. (0M0E.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3,58000,0000 (0,00%)
In data: 11:37AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 20243,53253,54503,53003,53003,530013.321
23 apr 20243,53253,55003,53643,54503,545017.141
22 apr 20243,54753,55003,55003,55003,55002
19 apr 20243,53253,54953,53503,54953,5495627
18 apr 20243,53753,55003,53503,54453,5445641
17 apr 20243,52753,53503,53503,53503,5350-
16 apr 20243,53753,55503,54003,54003,540025
15 apr 20243,54753,57503,53953,55503,5550482
12 apr 20243,55253,55883,55003,55883,5588187
11 apr 20243,57253,57003,55503,56003,5600720
10 apr 20243,56253,58003,55453,57003,57006.047
09 apr 20243,58253,59003,55503,57963,57962.754
08 apr 20243,58753,59003,56003,56003,56001.316
05 apr 20243,58753,59003,57003,57503,57501.357
04 apr 20243,54753,59073,55503,58963,58961.700
03 apr 20243,54753,56053,53003,53003,53001.738
02 apr 20243,50753,57003,54963,55003,55003.084
28 mar 20243,48503,51003,50003,51003,5100718
27 mar 20243,47503,50003,48003,50003,5000334
26 mar 20243,47003,48503,47003,47003,4700833
25 mar 20243,48503,47503,47003,47003,47001.867
22 mar 20243,48003,49003,45503,45503,4550742
21 mar 20243,46003,47053,46503,47053,470512
20 mar 20243,45503,45553,45003,45553,45551.717
19 mar 20243,45003,46503,44003,45343,453421.535
18 mar 20243,45003,46503,44503,46503,46501.141
15 mar 20243,45003,46003,46003,46003,46001
14 mar 20243,46003,45003,44003,45003,4500293
13 mar 20243,46503,46003,44503,44503,44503.986
12 mar 20243,43503,48503,43003,48503,48507
11 mar 20243,42003,44003,42003,42793,4279533
08 mar 20243,42503,43003,42003,43003,430070
07 mar 20243,42003,42053,40503,41903,419023.070
06 mar 20243,42003,43503,39943,40773,40777.165
05 mar 20243,45003,52003,34503,42003,42008.733
04 mar 20242,60002,60502,56002,56042,56042.451
01 mar 20242,47502,57002,47502,57002,57001.587
29 feb 20242,42002,46462,43002,46462,4646768
28 feb 20242,52752,56502,40972,41002,41002.548
27 feb 20242,35752,53032,34502,53002,53002.864
26 feb 20242,30752,34002,31192,31192,31191.537
23 feb 20242,30252,31032,28042,31032,31031.240
22 feb 20242,30752,30002,28502,29262,29261.478
21 feb 20242,25002,33002,28472,28502,28501.241
20 feb 20242,30752,31032,27002,31002,3100299
19 feb 20242,25002,30152,27502,30002,30001.253
16 feb 20242,33252,33502,29432,29432,2943203
15 feb 20242,31252,33002,31542,31542,3154439
14 feb 20242,27002,31502,30502,31242,31242.355
13 feb 20242,33752,35002,30002,31892,31891.699
12 feb 20242,34252,38502,36502,36502,36506
09 feb 20242,42502,42502,36002,38002,380093
08 feb 20242,42002,44502,41002,41002,4100269
07 feb 20242,47002,50002,41002,41002,41002
06 feb 20242,43002,46502,43992,43992,43991.683
05 feb 20242,46502,49502,43772,43772,43771.848
02 feb 20242,48002,49002,47002,47002,4700268
01 feb 20242,49002,50002,46002,46002,4600456
31 gen 20242,49502,51502,47502,47502,4750405
30 gen 20242,50252,52002,47002,48502,4850389
29 gen 20242,48502,53502,48002,50312,503178
26 gen 20242,46502,53002,49972,49972,4997544
25 gen 20242,53752,55002,48042,48042,4804406
24 gen 20242,49502,52502,51002,52502,5250496
23 gen 20242,51252,50502,48502,50002,5000236
22 gen 20242,47002,50002,47502,49112,49111.209
19 gen 20242,45002,49502,44972,44972,44972.431
18 gen 20242,47002,48502,46002,47002,47001.374
17 gen 20242,49002,51502,47002,47002,4700386
16 gen 20242,56752,56502,51002,51542,5154745
15 gen 20242,56252,59002,56502,56502,56503
12 gen 20242,61502,62002,60502,60502,605012
11 gen 20242,62502,62502,57462,57462,5746293
10 gen 20242,62002,60002,57502,59502,5950935
09 gen 20242,65002,68002,56962,56962,56962.755
08 gen 20242,65002,68502,64002,65002,6500265
05 gen 20242,70252,69502,66002,67502,67501.536
04 gen 20242,65502,70502,66002,70462,70463.054
03 gen 20242,69502,70002,64452,64502,64504.512
02 gen 20242,64002,69002,66002,69002,69007.059
29 dic 20232,70252,71002,63502,70002,70009.450
28 dic 20232,65002,71002,68002,68502,6850650
27 dic 20232,61002,68002,61502,65462,65465.394
22 dic 20232,67002,69502,62502,64922,649216.438
21 dic 20232,72752,72002,67502,70502,70505.100
20 dic 20232,77752,75002,71002,71002,71005.314
19 dic 20232,70252,75502,72002,75002,75005.309
18 dic 20232,62002,67042,67002,67002,67002.099
15 dic 20232,55752,62502,57502,57502,57503.190
14 dic 20232,49002,55542,54002,55502,555011.360
13 dic 20232,46502,48502,46502,51752,5175516
12 dic 20232,48502,48502,47002,47502,47503.196
11 dic 20232,49002,48532,45552,48272,48276.776
08 dic 20232,44002,47552,45002,46502,46503.620
07 dic 20232,45002,42002,42002,42002,42001
06 dic 20232,44002,44502,43502,44502,44504.656
05 dic 20232,45502,45002,45002,45002,45002.093
04 dic 20232,46502,51002,48002,48002,48001.251
01 dic 20232,49502,48922,47002,48922,48925.759
30 nov 20232,50252,49502,45502,49502,495019.050
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...